Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
4.290
+0.120 (2.88%)
At close: Aug 8, 2025, 4:00 PM
4.290
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.24 | 4.32 | 4.21 | 4.31 | - | 3.24% | 413,840 |
| Aug 7, 2025 | 4.21 | 4.33 | 4.15 | 4.17 | 4.17 | -1.42% | 358,389 |
| Aug 6, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.23 | 0.71% | 244,166 |
| Aug 5, 2025 | 4.12 | 4.24 | 4.08 | 4.20 | 4.20 | 1.94% | 286,605 |
| Aug 4, 2025 | 3.99 | 4.15 | 3.95 | 4.12 | 4.12 | 4.30% | 257,961 |
| Aug 1, 2025 | 4.02 | 4.12 | 3.82 | 3.95 | 3.95 | -0.25% | 566,025 |
| Jul 31, 2025 | 4.06 | 4.11 | 3.96 | 3.96 | 3.96 | -1.98% | 333,246 |
| Jul 30, 2025 | 4.18 | 4.23 | 3.93 | 4.04 | 4.04 | -4.49% | 371,299 |
| Jul 29, 2025 | 4.22 | 4.28 | 4.15 | 4.23 | 4.23 | 0.48% | 265,405 |
| Jul 28, 2025 | 4.18 | 4.21 | 4.06 | 4.21 | 4.21 | 0.48% | 342,067 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -1.41% | 207,580 |
| Jul 24, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | -0.93% | 215,145 |
| Jul 23, 2025 | 4.31 | 4.33 | 4.21 | 4.29 | 4.29 | - | 525,881 |
| Jul 22, 2025 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 3.12% | 531,231 |
| Jul 21, 2025 | 3.83 | 4.18 | 3.80 | 4.16 | 4.16 | 10.05% | 615,430 |
| Jul 18, 2025 | 4.06 | 4.06 | 3.77 | 3.78 | 3.78 | -5.74% | 336,379 |
| Jul 17, 2025 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | -1.47% | 201,922 |
| Jul 16, 2025 | 4.05 | 4.11 | 3.99 | 4.07 | 4.07 | 1.75% | 311,184 |
| Jul 15, 2025 | 4.07 | 4.10 | 3.97 | 4.00 | 4.00 | -1.96% | 309,749 |
| Jul 14, 2025 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | -1.69% | 409,100 |
| Jul 11, 2025 | 4.05 | 4.16 | 4.03 | 4.15 | 4.15 | 4.01% | 475,699 |
| Jul 10, 2025 | 4.05 | 4.05 | 3.94 | 3.99 | 3.99 | -1.72% | 237,254 |
| Jul 9, 2025 | 3.94 | 4.08 | 3.91 | 4.06 | 4.06 | 3.84% | 404,520 |
| Jul 8, 2025 | 4.06 | 4.12 | 3.88 | 3.91 | 3.91 | -4.40% | 525,477 |
| Jul 7, 2025 | 3.83 | 4.14 | 3.75 | 4.09 | 4.09 | 5.68% | 598,082 |
| Jul 3, 2025 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | 0.26% | 137,541 |
| Jul 2, 2025 | 3.84 | 3.90 | 3.80 | 3.86 | 3.86 | 1.31% | 200,500 |
| Jul 1, 2025 | 3.90 | 3.94 | 3.79 | 3.81 | 3.81 | -0.78% | 283,144 |
| Jun 30, 2025 | 3.82 | 3.85 | 3.75 | 3.84 | 3.84 | 0.79% | 196,556 |
| Jun 27, 2025 | 3.81 | 3.83 | 3.65 | 3.81 | 3.81 | -3.05% | 674,936 |
| Jun 26, 2025 | 3.90 | 3.95 | 3.81 | 3.93 | 3.93 | 1.29% | 396,509 |
| Jun 25, 2025 | 3.75 | 3.98 | 3.54 | 3.88 | 3.88 | 7.48% | 1,088,596 |
| Jun 24, 2025 | 3.58 | 3.62 | 3.51 | 3.61 | 3.61 | -0.82% | 280,049 |
| Jun 23, 2025 | 3.46 | 3.65 | 3.44 | 3.64 | 3.64 | 5.51% | 540,637 |
| Jun 20, 2025 | 3.52 | 3.57 | 3.45 | 3.45 | 3.45 | -3.09% | 838,668 |
| Jun 18, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -0.28% | 365,672 |
| Jun 17, 2025 | 3.55 | 3.58 | 3.48 | 3.57 | 3.57 | - | 428,574 |
| Jun 16, 2025 | 3.64 | 3.65 | 3.53 | 3.57 | 3.57 | -1.65% | 443,806 |
| Jun 13, 2025 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -4.47% | 469,839 |
| Jun 12, 2025 | 3.65 | 3.84 | 3.65 | 3.80 | 3.80 | 4.97% | 352,523 |
| Jun 11, 2025 | 3.65 | 3.70 | 3.56 | 3.62 | 3.62 | -0.55% | 309,443 |
| Jun 10, 2025 | 3.83 | 3.83 | 3.57 | 3.64 | 3.64 | -3.96% | 524,022 |
| Jun 9, 2025 | 3.64 | 3.82 | 3.63 | 3.79 | 3.79 | 4.41% | 392,245 |
| Jun 6, 2025 | 3.59 | 3.68 | 3.54 | 3.63 | 3.63 | 1.11% | 704,168 |
| Jun 5, 2025 | 3.49 | 3.59 | 3.44 | 3.59 | 3.59 | 4.66% | 680,231 |
| Jun 4, 2025 | 3.42 | 3.44 | 3.37 | 3.43 | 3.43 | 0.29% | 333,343 |
| Jun 3, 2025 | 3.31 | 3.42 | 3.29 | 3.42 | 3.42 | 2.70% | 330,929 |
| Jun 2, 2025 | 3.30 | 3.47 | 3.24 | 3.33 | 3.33 | 3.42% | 756,109 |
| May 30, 2025 | 3.04 | 3.24 | 2.96 | 3.22 | 3.22 | 5.23% | 666,585 |
| May 29, 2025 | 3.08 | 3.13 | 3.03 | 3.06 | 3.06 | - | 245,498 |